시장 데이터를 불러오는 중
Regency Centers Corporation - 5.875% Series B Cumulative Redeemable Preferred Stock · REGCO · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,835 | ₩27,835 | ₩27,835 | ₩27,835 | 0.00% | 0 |
| 2026.10.08 | ₩27,835 | ₩27,835 | ₩27,835 | ₩27,835 | 0.00% | 0 |
| 2026.10.07 | ₩27,835 | ₩27,835 | ₩27,835 | ₩27,835 | 0.00% | 0 |
| 2026.10.06 | ₩28,209 | ₩28,209 | ₩27,835 | ₩27,835 | -1.33% | 2천 |
| 2026.10.05 | ₩27,681 | ₩27,681 | ₩27,433 | ₩27,681 | 0.00% | 1천 |
| 2026.10.02 | ₩27,915 | ₩27,915 | ₩27,494 | ₩27,808 | -0.38% | 8.6천 |
| 2026.10.01 | ₩27,605 | ₩27,647 | ₩27,605 | ₩27,647 | +0.16% | 5.1천 |
| 2026.09.30 | ₩27,500 | ₩27,514 | ₩27,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,299 |
| -0.73% |
| 1.7천 |
| 2026.09.29 | ₩27,514 | ₩27,514 | ₩26,898 | ₩26,965 | -1.99% | 7.9천 |
|---|
| 2026.09.28 | ₩27,568 | ₩27,835 | ₩27,568 | ₩27,701 | +0.48% | 2.8천 |
|---|
| 2026.09.25 | ₩28,303 | ₩28,303 | ₩27,607 | ₩28,183 | -0.43% | 8.5천 |
|---|
| 2026.09.24 | ₩28,584 | ₩28,584 | ₩28,169 | ₩28,504 | -0.28% | 2.5천 |
|---|
| 2026.09.23 | ₩28,678 | ₩28,785 | ₩28,651 | ₩28,785 | +0.37% | 1천 |
|---|
| 2026.09.22 | ₩28,972 | ₩28,972 | ₩28,972 | ₩28,972 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩29,026 | ₩29,026 | ₩28,986 | ₩28,986 | -0.14% | 500 |
|---|
| 2026.09.18 | ₩28,879 | ₩28,892 | ₩28,879 | ₩28,892 | +0.05% | 1.4천 |
|---|
| 2026.09.17 | ₩28,865 | ₩29,106 | ₩28,838 | ₩28,972 | +0.37% | 4.2천 |
|---|
| 2026.09.16 | ₩28,838 | ₩28,932 | ₩28,838 | ₩28,892 | +0.19% | 1.2천 |
|---|
| 2026.09.15 | ₩28,892 | ₩28,892 | ₩28,571 | ₩28,892 | 0.00% | 4천 |
|---|
| 2026.09.14 | ₩29,574 | ₩29,574 | ₩29,012 | ₩29,026 | -1.86% | 1천 |
|---|
| 2026.09.11 | ₩29,106 | ₩29,695 | ₩28,905 | ₩29,695 | +2.02% | 3.6천 |
|---|
| 2026.09.10 | ₩29,374 | ₩29,374 | ₩29,066 | ₩29,293 | -0.27% | 1.2만 |
|---|
| 2026.09.09 | ₩29,307 | ₩29,641 | ₩29,307 | ₩29,307 | 0.00% | 2.5천 |
|---|
| 2026.09.08 | ₩29,775 | ₩29,909 | ₩29,775 | ₩29,842 | +0.22% | 2.3천 |
|---|
| 2026.09.04 | ₩29,441 | ₩30,177 | ₩29,441 | ₩30,177 | +2.50% | 9.1천 |
|---|
| 2026.09.03 | ₩29,240 | ₩29,414 | ₩29,227 | ₩29,414 | +0.59% | 6.8천 |
|---|
| 2026.09.02 | ₩29,106 | ₩29,146 | ₩29,053 | ₩29,093 | -0.05% | 4.4천 |
|---|
| 2026.09.01 | ₩28,905 | ₩29,106 | ₩28,905 | ₩29,106 | +0.69% | 1.6천 |
|---|
| 2026.08.31 | ₩29,548 | ₩29,548 | ₩29,548 | ₩29,548 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩29,748 | ₩30,076 | ₩29,748 | ₩29,976 | +0.76% | 1.1만 |
|---|
| 2026.08.27 | ₩29,735 | ₩29,748 | ₩29,735 | ₩29,748 | +0.05% | 800 |
|---|
| 2026.08.26 | ₩29,374 | ₩29,641 | ₩29,374 | ₩29,641 | +0.91% | 1.1만 |
|---|
| 2026.08.25 | ₩29,467 | ₩29,467 | ₩29,467 | ₩29,467 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩29,601 | ₩29,601 | ₩29,601 | ₩29,601 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩29,601 | ₩29,601 | ₩29,574 | ₩29,574 | -0.09% | 900 |
|---|
| 2026.08.20 | ₩29,441 | ₩29,601 | ₩29,441 | ₩29,601 | +0.55% | 800 |
|---|
| 2026.08.19 | ₩29,280 | ₩29,280 | ₩29,280 | ₩29,280 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩29,280 | ₩29,280 | ₩29,280 | ₩29,280 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩28,905 | ₩29,681 | ₩28,905 | ₩29,280 | +1.30% | 1.5천 |
|---|
| 2026.08.14 | ₩29,882 | ₩29,882 | ₩29,574 | ₩29,708 | -0.58% | 2.1천 |
|---|
| 2026.08.13 | ₩29,233 | ₩29,561 | ₩28,905 | ₩29,481 | +0.85% | 6.4천 |
|---|
| 2026.08.12 | ₩29,227 | ₩29,227 | ₩29,227 | ₩29,227 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩29,173 | ₩29,173 | ₩29,106 | ₩29,106 | -0.23% | 400 |
|---|
| 2026.08.10 | ₩29,106 | ₩29,160 | ₩29,106 | ₩29,119 | +0.05% | 2.4천 |
|---|
| 2026.08.07 | ₩29,148 | ₩29,227 | ₩29,146 | ₩29,173 | +0.09% | 4천 |
|---|
| 2026.08.06 | ₩29,561 | ₩29,561 | ₩29,280 | ₩29,280 | -0.95% | 2천 |
|---|
| 2026.08.05 | ₩29,300 | ₩29,300 | ₩29,300 | ₩29,300 | 0.00% | 1천 |
|---|
| 2026.08.04 | ₩29,106 | ₩29,106 | ₩29,106 | ₩29,106 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩28,913 | ₩29,200 | ₩28,913 | ₩29,106 | +0.67% | 2.6천 |
|---|
| 2026.07.31 | ₩28,986 | ₩28,986 | ₩28,905 | ₩28,959 | -0.09% | 9.3천 |
|---|
| 2026.07.30 | ₩29,012 | ₩29,119 | ₩28,972 | ₩28,986 | -0.09% | 3.3천 |
|---|
| 2026.07.29 | ₩29,119 | ₩29,222 | ₩28,945 | ₩29,222 | +0.35% | 2.9천 |
|---|
| 2026.07.28 | ₩29,247 | ₩29,247 | ₩29,247 | ₩29,247 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩29,247 | ₩29,247 | ₩29,247 | ₩29,247 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩29,548 | ₩29,548 | ₩29,176 | ₩29,300 | -0.84% | 1.8천 |
|---|
| 2026.07.23 | ₩29,307 | ₩29,360 | ₩29,307 | ₩29,360 | +0.18% | 1.9천 |
|---|
| 2026.07.22 | ₩29,106 | ₩29,521 | ₩29,106 | ₩29,521 | +1.43% | 2.5천 |
|---|
| 2026.07.21 | ₩29,334 | ₩29,534 | ₩29,334 | ₩29,414 | +0.27% | 3.7천 |
|---|
| 2026.07.20 | ₩29,334 | ₩29,334 | ₩29,334 | ₩29,334 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩29,668 | ₩29,668 | ₩29,307 | ₩29,307 | -1.22% | 2.1천 |
|---|
| 2026.07.16 | ₩29,548 | ₩29,548 | ₩29,548 | ₩29,548 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩29,681 | ₩29,809 | ₩29,681 | ₩29,809 | +0.43% | 1.3천 |
|---|
| 2026.07.14 | ₩29,454 | ₩29,574 | ₩29,454 | ₩29,574 | +0.41% | 800 |
|---|
| 2026.07.13 | ₩29,655 | ₩29,742 | ₩29,441 | ₩29,574 | -0.27% | 5.3천 |
|---|
| 2026.07.10 | ₩29,762 | ₩29,762 | ₩29,313 | ₩29,574 | -0.63% | 2.4천 |
|---|
| 2026.07.09 | ₩29,668 | ₩29,909 | ₩29,668 | ₩29,909 | +0.81% | 1.6천 |
|---|
| 2026.07.08 | ₩29,762 | ₩29,963 | ₩29,735 | ₩29,735 | -0.09% | 2.2천 |
|---|
| 2026.07.07 | ₩29,949 | ₩30,377 | ₩29,949 | ₩30,029 | +0.27% | 2천 |
|---|
| 2026.07.06 | ₩29,789 | ₩29,789 | ₩29,789 | ₩29,789 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩29,200 | ₩29,441 | ₩29,173 | ₩29,441 | +0.82% | 2.9천 |
|---|
| 2026.07.01 | ₩28,999 | ₩29,541 | ₩28,999 | ₩29,200 | +0.69% | 3천 |
|---|
| 2026.06.30 | ₩29,467 | ₩30,055 | ₩28,772 | ₩28,838 | -2.13% | 3.5만 |
|---|
| 2026.06.29 | ₩29,200 | ₩29,247 | ₩29,026 | ₩29,247 | +0.16% | 2.1천 |
|---|
| 2026.06.26 | ₩29,454 | ₩29,467 | ₩29,200 | ₩29,200 | -0.86% | 2천 |
|---|
| 2026.06.25 | ₩29,548 | ₩29,548 | ₩29,280 | ₩29,467 | -0.27% | 1.8천 |
|---|
| 2026.06.24 | ₩29,588 | ₩29,601 | ₩29,340 | ₩29,561 | -0.09% | 2.5천 |
|---|
| 2026.06.23 | ₩29,748 | ₩29,748 | ₩29,722 | ₩29,722 | -0.09% | 500 |
|---|
| 2026.06.22 | ₩29,909 | ₩29,976 | ₩29,722 | ₩29,722 | -0.63% | 1.5천 |
|---|
| 2026.06.18 | ₩30,110 | ₩30,110 | ₩30,043 | ₩30,083 | -0.09% | 1.4천 |
|---|
| 2026.06.17 | ₩30,324 | ₩30,444 | ₩30,244 | ₩30,244 | -0.26% | 2.2천 |
|---|
| 2026.06.16 | ₩30,217 | ₩30,331 | ₩30,217 | ₩30,284 | +0.22% | 6.2천 |
|---|
| 2026.06.15 | ₩29,467 | ₩29,882 | ₩29,467 | ₩29,882 | +1.41% | 1.1천 |
|---|
| 2026.06.12 | ₩30,083 | ₩30,083 | ₩30,083 | ₩30,083 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩29,722 | ₩30,083 | ₩29,722 | ₩30,083 | +1.22% | 1.7천 |
|---|
| 2026.06.10 | ₩29,922 | ₩29,922 | ₩29,842 | ₩29,842 | -0.27% | 800 |
|---|
| 2026.06.09 | ₩29,655 | ₩29,655 | ₩29,655 | ₩29,655 | 0.00% | 600 |
|---|
| 2026.06.08 | ₩29,608 | ₩29,641 | ₩29,173 | ₩29,434 | -0.59% | 3.3천 |
|---|
| 2026.06.05 | ₩29,829 | ₩29,829 | ₩29,360 | ₩29,434 | -1.32% | 1.4천 |
|---|
| 2026.06.04 | ₩29,708 | ₩29,842 | ₩29,441 | ₩29,441 | -0.90% | 1.4천 |
|---|
| 2026.06.03 | ₩29,775 | ₩29,855 | ₩29,668 | ₩29,668 | -0.36% | 1.2천 |
|---|
| 2026.06.02 | ₩29,722 | ₩29,775 | ₩29,574 | ₩29,675 | -0.16% | 3.7천 |
|---|
| 2026.06.01 | ₩30,050 | ₩30,050 | ₩29,668 | ₩29,722 | -1.09% | 8.6천 |
|---|
| 2026.05.29 | ₩30,197 | ₩30,244 | ₩29,307 | ₩29,574 | -2.06% | 2만 |
|---|
| 2026.05.28 | ₩30,397 | ₩30,397 | ₩30,397 | ₩30,397 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩30,337 | ₩30,337 | ₩30,324 | ₩30,337 | 0.00% | 1천 |
|---|
| 2026.05.26 | ₩30,016 | ₩30,377 | ₩30,016 | ₩30,377 | +1.20% | 2.5천 |
|---|
| 2026.05.22 | ₩29,762 | ₩29,956 | ₩29,762 | ₩29,956 | +0.65% | 600 |
|---|
| 2026.05.21 | ₩29,842 | ₩30,016 | ₩29,842 | ₩30,003 | +0.54% | 1.4천 |
|---|
| 2026.05.20 | ₩29,842 | ₩30,538 | ₩29,842 | ₩30,538 | +2.33% | 1.5만 |
|---|
| 2026.05.19 | ₩29,775 | ₩29,902 | ₩29,775 | ₩29,902 | +0.43% | 1.8천 |
|---|
| 2026.05.18 | ₩30,110 | ₩30,110 | ₩30,110 | ₩30,110 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩30,056 | ₩30,183 | ₩29,963 | ₩30,110 | +0.18% | 1.9천 |
|---|
| 2026.05.14 | ₩30,083 | ₩30,177 | ₩30,083 | ₩30,177 | +0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩30,043 | ₩30,083 | ₩30,029 | ₩30,083 | +0.13% | 1.3천 |
|---|
| 2026.05.12 | ₩29,936 | ₩30,190 | ₩29,909 | ₩30,029 | +0.31% | 3.5천 |
|---|
| 2026.05.11 | ₩29,675 | ₩29,675 | ₩29,675 | ₩29,675 | 0.00% | 1.2천 |
|---|
| 2026.05.08 | ₩29,360 | ₩29,829 | ₩29,200 | ₩29,561 | +0.68% | 3.4천 |
|---|
| 2026.05.07 | ₩29,789 | ₩29,929 | ₩29,789 | ₩29,929 | +0.47% | 1.5천 |
|---|
| 2026.05.06 | ₩29,574 | ₩30,003 | ₩29,574 | ₩29,989 | +1.40% | 900 |
|---|
| 2026.05.05 | ₩29,775 | ₩29,775 | ₩29,574 | ₩29,675 | -0.34% | 3.2천 |
|---|
| 2026.05.04 | ₩29,641 | ₩29,641 | ₩29,320 | ₩29,601 | -0.14% | 1천 |
|---|
| 2026.05.01 | ₩29,802 | ₩29,802 | ₩29,200 | ₩29,521 | -0.94% | 800 |
|---|
| 2026.04.30 | ₩29,501 | ₩29,589 | ₩29,501 | ₩29,589 | +0.30% | 7.6천 |
|---|
| 2026.04.29 | ₩29,200 | ₩30,083 | ₩29,106 | ₩29,615 | +1.42% | 3천 |
|---|
| 2026.04.28 | ₩29,454 | ₩29,508 | ₩28,943 | ₩29,441 | -0.05% | 4.1천 |
|---|
| 2026.04.27 | ₩29,882 | ₩29,882 | ₩29,882 | ₩29,882 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩29,588 | ₩29,588 | ₩29,588 | ₩29,588 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩29,293 | ₩29,762 | ₩29,293 | ₩29,467 | +0.59% | 3천 |
|---|
| 2026.04.22 | ₩29,574 | ₩29,574 | ₩29,534 | ₩29,534 | -0.14% | 2.7천 |
|---|
| 2026.04.21 | ₩29,735 | ₩29,735 | ₩29,574 | ₩29,574 | -0.54% | 500 |
|---|
| 2026.04.20 | ₩29,668 | ₩29,668 | ₩29,608 | ₩29,668 | 0.00% | 1천 |
|---|
| 2026.04.17 | ₩29,989 | ₩29,989 | ₩29,855 | ₩29,855 | -0.45% | 400 |
|---|
| 2026.04.16 | ₩29,842 | ₩30,096 | ₩29,842 | ₩29,855 | +0.04% | 2천 |
|---|
| 2026.04.15 | ₩29,829 | ₩30,096 | ₩29,775 | ₩29,775 | -0.18% | 2.5천 |
|---|
| 2026.04.14 | ₩29,789 | ₩30,324 | ₩29,789 | ₩30,324 | +1.80% | 6.7천 |
|---|
| 2026.04.13 | ₩31,000 | ₩31,000 | ₩29,782 | ₩29,782 | -3.93% | 3.4천 |
|---|
| 2026.04.10 | ₩30,060 | ₩30,163 | ₩30,060 | ₩30,110 | +0.16% | 2천 |
|---|
| 2026.04.09 | ₩29,561 | ₩30,177 | ₩29,561 | ₩30,163 | +2.04% | 1.7만 |
|---|
| 2026.04.08 | ₩29,829 | ₩29,829 | ₩29,374 | ₩29,668 | -0.54% | 7.8천 |
|---|
| 2026.04.07 | ₩29,574 | ₩29,574 | ₩29,307 | ₩29,334 | -0.81% | 1.7천 |
|---|
| 2026.04.06 | ₩29,574 | ₩29,574 | ₩29,561 | ₩29,574 | 0.00% | 1만 |
|---|
| 2026.04.02 | ₩29,508 | ₩29,508 | ₩29,441 | ₩29,508 | 0.00% | 1만 |
|---|
| 2026.04.01 | ₩29,508 | ₩29,508 | ₩29,441 | ₩29,508 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩29,574 | ₩29,588 | ₩29,454 | ₩29,454 | -0.41% | 1천 |
|---|
| 2026.03.30 | ₩29,307 | ₩29,976 | ₩29,173 | ₩29,173 | -0.46% | 3.2천 |
|---|
| 2026.03.27 | ₩29,053 | ₩29,053 | ₩29,053 | ₩29,053 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩29,370 | ₩29,574 | ₩29,053 | ₩29,053 | -1.08% | 1.1만 |
|---|
| 2026.03.25 | ₩29,414 | ₩29,414 | ₩28,892 | ₩28,892 | -1.77% | 1.2천 |
|---|
| 2026.03.24 | ₩29,106 | ₩29,280 | ₩29,039 | ₩29,039 | -0.23% | 5.2천 |
|---|
| 2026.03.23 | ₩29,039 | ₩29,106 | ₩29,039 | ₩29,106 | +0.23% | 1천 |
|---|
| 2026.03.20 | ₩29,039 | ₩29,521 | ₩28,884 | ₩28,919 | -0.41% | 4.8천 |
|---|
| 2026.03.19 | ₩28,932 | ₩29,882 | ₩28,571 | ₩29,039 | +0.37% | 4.4만 |
|---|
| 2026.03.18 | ₩29,608 | ₩29,608 | ₩29,019 | ₩29,039 | -1.92% | 2.2만 |
|---|
| 2026.03.17 | ₩29,775 | ₩29,775 | ₩29,574 | ₩29,601 | -0.58% | 1.3천 |
|---|
| 2026.03.16 | ₩30,003 | ₩30,003 | ₩29,454 | ₩29,574 | -1.43% | 4.2천 |
|---|
| 2026.03.13 | ₩29,996 | ₩30,165 | ₩29,996 | ₩30,003 | +0.02% | 6.6천 |
|---|
| 2026.03.12 | ₩29,802 | ₩30,123 | ₩29,802 | ₩30,123 | +1.08% | 900 |
|---|
| 2026.03.11 | ₩29,882 | ₩29,882 | ₩29,882 | ₩29,882 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩29,909 | ₩30,110 | ₩29,842 | ₩30,029 | +0.40% | 2.9천 |
|---|
| 2026.03.09 | ₩29,963 | ₩29,963 | ₩29,782 | ₩29,882 | -0.27% | 1.2천 |
|---|
| 2026.03.06 | ₩29,815 | ₩30,083 | ₩29,815 | ₩30,083 | +0.90% | 9.1천 |
|---|
| 2026.03.05 | ₩30,029 | ₩30,029 | ₩29,775 | ₩29,842 | -0.62% | 7.5천 |
|---|
| 2026.03.04 | ₩30,123 | ₩30,190 | ₩30,043 | ₩30,070 | -0.18% | 1.6만 |
|---|
| 2026.03.03 | ₩30,110 | ₩30,123 | ₩30,043 | ₩30,110 | 0.00% | 8천 |
|---|
| 2026.03.02 | ₩30,297 | ₩30,297 | ₩30,043 | ₩30,161 | -0.45% | 2.4천 |
|---|
| 2026.02.27 | ₩30,110 | ₩30,123 | ₩29,889 | ₩29,976 | -0.44% | 2.4만 |
|---|
| 2026.02.26 | ₩30,471 | ₩30,471 | ₩30,203 | ₩30,203 | -0.88% | 3.1천 |
|---|
| 2026.02.25 | ₩30,284 | ₩30,471 | ₩30,143 | ₩30,177 | -0.35% | 1.4만 |
|---|
| 2026.02.24 | ₩30,284 | ₩30,284 | ₩30,284 | ₩30,284 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩30,083 | ₩30,270 | ₩30,083 | ₩30,150 | +0.22% | 1.1천 |
|---|
| 2026.02.20 | ₩30,310 | ₩30,373 | ₩30,177 | ₩30,203 | -0.35% | 8.9천 |
|---|
| 2026.02.19 | ₩30,304 | ₩30,471 | ₩29,989 | ₩30,136 | -0.55% | 1.1만 |
|---|
| 2026.02.18 | ₩30,310 | ₩30,471 | ₩30,190 | ₩30,190 | -0.40% | 1.7만 |
|---|
| 2026.02.17 | ₩30,190 | ₩30,351 | ₩30,177 | ₩30,190 | 0.00% | 4.9천 |
|---|
| 2026.02.13 | ₩30,244 | ₩30,244 | ₩30,150 | ₩30,150 | -0.31% | 500 |
|---|
| 2026.02.12 | ₩30,244 | ₩30,244 | ₩30,136 | ₩30,136 | -0.35% | 2.1만 |
|---|
| 2026.02.11 | ₩30,203 | ₩30,250 | ₩30,190 | ₩30,190 | -0.04% | 4.3천 |
|---|
| 2026.02.10 | ₩30,043 | ₩30,270 | ₩30,043 | ₩30,270 | +0.76% | 3.9천 |
|---|
| 2026.02.09 | ₩30,003 | ₩30,230 | ₩29,976 | ₩30,230 | +0.76% | 2천 |
|---|
| 2026.02.06 | ₩30,170 | ₩30,170 | ₩29,949 | ₩30,070 | -0.33% | 2.5천 |
|---|
| 2026.02.05 | ₩30,203 | ₩30,203 | ₩30,017 | ₩30,090 | -0.38% | 800 |
|---|
| 2026.02.04 | ₩30,203 | ₩30,203 | ₩30,203 | ₩30,203 | 0.00% | 500 |
|---|
| 2026.02.03 | ₩29,937 | ₩30,043 | ₩29,937 | ₩30,043 | +0.35% | 3.1천 |
|---|
| 2026.02.02 | ₩29,936 | ₩30,150 | ₩29,936 | ₩30,150 | +0.72% | 3.3천 |
|---|
| 2026.01.30 | ₩29,976 | ₩29,976 | ₩29,976 | ₩29,976 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩29,976 | ₩29,976 | ₩29,976 | ₩29,976 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩30,110 | ₩30,163 | ₩29,976 | ₩30,163 | +0.18% | 1.8천 |
|---|
| 2026.01.27 | ₩30,163 | ₩30,163 | ₩30,163 | ₩30,163 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩30,163 | ₩30,297 | ₩30,163 | ₩30,297 | +0.44% | 300 |
|---|
| 2026.01.23 | ₩30,150 | ₩30,310 | ₩29,936 | ₩30,110 | -0.13% | 9.8천 |
|---|
| 2026.01.22 | ₩29,936 | ₩30,297 | ₩29,936 | ₩30,056 | +0.40% | 6.4천 |
|---|
| 2026.01.21 | ₩30,110 | ₩30,110 | ₩29,855 | ₩29,936 | -0.58% | 800 |
|---|
| 2026.01.20 | ₩29,815 | ₩29,829 | ₩29,655 | ₩29,822 | +0.02% | 3.7천 |
|---|
| 2026.01.16 | ₩30,377 | ₩30,377 | ₩29,976 | ₩30,043 | -1.10% | 2.4천 |
|---|
| 2026.01.15 | ₩30,511 | ₩30,511 | ₩30,190 | ₩30,431 | -0.26% | 4.8천 |
|---|
| 2026.01.14 | ₩30,471 | ₩30,471 | ₩30,244 | ₩30,331 | -0.46% | 8.1천 |
|---|
| 2026.01.13 | ₩30,551 | ₩30,591 | ₩30,391 | ₩30,471 | -0.26% | 5.4천 |
|---|
| 2026.01.12 | ₩30,391 | ₩30,672 | ₩30,391 | ₩30,578 | +0.62% | 4.7천 |
|---|
| 2026.01.09 | ₩30,873 | ₩30,873 | ₩30,458 | ₩30,511 | -1.17% | 1.9천 |
|---|
| 2026.01.08 | ₩30,391 | ₩30,618 | ₩30,083 | ₩30,618 | +0.75% | 2.5천 |
|---|
| 2026.01.07 | ₩30,391 | ₩30,391 | ₩30,304 | ₩30,391 | 0.00% | 5.9천 |
|---|
| 2026.01.06 | ₩30,351 | ₩30,351 | ₩30,351 | ₩30,351 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,270 | ₩30,444 | ₩30,203 | ₩30,351 | +0.27% | 4.3천 |
|---|
| 2026.01.02 | ₩30,110 | ₩30,297 | ₩29,842 | ₩30,244 | +0.44% | 3.9천 |
|---|
| 2025.12.31 | ₩30,110 | ₩30,203 | ₩30,110 | ₩30,203 | +0.31% | 900 |
|---|
| 2025.12.30 | ₩30,043 | ₩30,163 | ₩29,842 | ₩30,163 | +0.40% | 5.1천 |
|---|
| 2025.12.29 | ₩30,043 | ₩30,110 | ₩29,909 | ₩30,110 | +0.22% | 2.3천 |
|---|
| 2025.12.26 | ₩29,976 | ₩29,976 | ₩29,976 | ₩29,976 | 0.00% | 500 |
|---|
| 2025.12.24 | ₩29,922 | ₩29,922 | ₩29,909 | ₩29,909 | -0.04% | 1천 |
|---|
| 2025.12.23 | ₩29,853 | ₩30,083 | ₩29,508 | ₩30,083 | +0.77% | 4.7천 |
|---|
| 2025.12.22 | ₩29,912 | ₩30,110 | ₩29,775 | ₩30,110 | +0.66% | 2.6천 |
|---|
| 2025.12.19 | ₩30,177 | ₩30,257 | ₩30,177 | ₩30,257 | +0.27% | 1.4천 |
|---|
| 2025.12.18 | ₩30,177 | ₩30,217 | ₩29,881 | ₩29,909 | -0.89% | 1.7천 |
|---|
| 2025.12.17 | ₩30,070 | ₩30,070 | ₩29,789 | ₩29,842 | -0.76% | 2.5천 |
|---|
| 2025.12.16 | ₩30,391 | ₩30,725 | ₩29,869 | ₩30,070 | -1.06% | 4.7천 |
|---|
| 2025.12.15 | ₩30,203 | ₩30,257 | ₩30,110 | ₩30,250 | +0.16% | 2.1천 |
|---|
| 2025.12.12 | ₩30,277 | ₩30,290 | ₩30,244 | ₩30,290 | +0.04% | 800 |
|---|
| 2025.12.11 | ₩30,310 | ₩30,484 | ₩30,310 | ₩30,484 | +0.57% | 1.8천 |
|---|
| 2025.12.10 | ₩30,096 | ₩30,320 | ₩30,096 | ₩30,320 | +0.74% | 3천 |
|---|
| 2025.12.09 | ₩30,217 | ₩30,217 | ₩30,217 | ₩30,217 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩30,270 | ₩30,270 | ₩30,217 | ₩30,217 | -0.18% | 1천 |
|---|
| 2025.12.05 | ₩30,310 | ₩30,431 | ₩30,110 | ₩30,364 | +0.18% | 1.7천 |
|---|
| 2025.12.04 | ₩30,244 | ₩30,257 | ₩30,244 | ₩30,244 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩30,230 | ₩30,230 | ₩29,976 | ₩30,217 | -0.04% | 5.2천 |
|---|
| 2025.12.02 | ₩30,444 | ₩30,444 | ₩30,150 | ₩30,163 | -0.92% | 8.8천 |
|---|
| 2025.12.01 | ₩30,377 | ₩30,404 | ₩30,284 | ₩30,364 | -0.04% | 3.2천 |
|---|
| 2025.11.28 | ₩30,846 | ₩30,846 | ₩30,391 | ₩30,391 | -1.48% | 7.3천 |
|---|
| 2025.11.26 | ₩31,046 | ₩31,046 | ₩30,792 | ₩30,792 | -0.82% | 1.1천 |
|---|
| 2025.11.25 | ₩30,913 | ₩30,913 | ₩30,177 | ₩30,779 | -0.43% | 3.6천 |
|---|
| 2025.11.24 | ₩30,939 | ₩31,046 | ₩30,939 | ₩31,046 | +0.35% | 800 |
|---|
| 2025.11.21 | ₩30,183 | ₩30,913 | ₩30,183 | ₩30,632 | +1.49% | 3.7천 |
|---|
| 2025.11.20 | ₩30,551 | ₩30,551 | ₩30,551 | ₩30,551 | 0.00% | 800 |
|---|
| 2025.11.19 | ₩30,645 | ₩30,645 | ₩30,511 | ₩30,605 | -0.13% | 1.3천 |
|---|
| 2025.11.18 | ₩30,578 | ₩30,658 | ₩30,434 | ₩30,498 | -0.26% | 3천 |
|---|
| 2025.11.17 | ₩30,209 | ₩30,937 | ₩30,209 | ₩30,765 | +1.84% | 2.9천 |
|---|
| 2025.11.14 | ₩30,478 | ₩30,980 | ₩30,478 | ₩30,779 | +0.99% | 1.1만 |
|---|
| 2025.11.13 | ₩30,846 | ₩30,846 | ₩30,752 | ₩30,752 | -0.30% | 1.9천 |
|---|
| 2025.11.12 | ₩31,113 | ₩31,274 | ₩31,113 | ₩31,274 | +0.52% | 900 |
|---|
| 2025.11.11 | ₩31,180 | ₩31,274 | ₩30,729 | ₩30,919 | -0.84% | 1.3천 |
|---|
| 2025.11.10 | ₩30,899 | ₩30,993 | ₩30,578 | ₩30,913 | +0.04% | 3.5천 |
|---|
| 2025.11.07 | ₩30,551 | ₩30,645 | ₩30,511 | ₩30,618 | +0.22% | 3.1천 |
|---|
| 2025.11.06 | ₩30,765 | ₩30,765 | ₩30,511 | ₩30,511 | -0.83% | 600 |
|---|
| 2025.11.05 | ₩30,578 | ₩30,913 | ₩30,578 | ₩30,846 | +0.88% | 800 |
|---|
| 2025.11.04 | ₩30,591 | ₩30,591 | ₩30,578 | ₩30,578 | -0.04% | 1.1천 |
|---|
| 2025.11.03 | ₩31,327 | ₩31,327 | ₩30,725 | ₩30,779 | -1.75% | 2.4천 |
|---|
| 2025.10.31 | ₩31,769 | ₩31,769 | ₩31,394 | ₩31,475 | -0.93% | 3.5천 |
|---|
| 2025.10.30 | ₩31,823 | ₩31,823 | ₩30,913 | ₩31,314 | -1.60% | 1.4천 |
|---|
| 2025.10.29 | ₩31,281 | ₩31,582 | ₩31,281 | ₩31,582 | +0.96% | 800 |
|---|
| 2025.10.28 | ₩31,669 | ₩31,716 | ₩31,555 | ₩31,716 | +0.15% | 800 |
|---|
| 2025.10.27 | ₩31,461 | ₩31,515 | ₩30,913 | ₩31,368 | -0.30% | 3.5천 |
|---|
| 2025.10.24 | ₩31,475 | ₩31,582 | ₩30,819 | ₩31,448 | -0.09% | 3.3천 |
|---|
| 2025.10.23 | ₩31,582 | ₩31,582 | ₩31,448 | ₩31,448 | -0.42% | 500 |
|---|
| 2025.10.22 | ₩31,448 | ₩31,448 | ₩31,448 | ₩31,448 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩31,609 | ₩31,609 | ₩31,287 | ₩31,448 | -0.51% | 2.5천 |
|---|
| 2025.10.20 | ₩31,756 | ₩31,756 | ₩31,582 | ₩31,729 | -0.08% | 1.2천 |
|---|
| 2025.10.17 | ₩30,632 | ₩31,234 | ₩30,632 | ₩31,234 | +1.97% | 9.7천 |
|---|
| 2025.10.16 | ₩31,421 | ₩31,956 | ₩31,421 | ₩31,662 | +0.77% | 800 |
|---|
| 2025.10.15 | ₩31,702 | ₩32,438 | ₩31,394 | ₩31,916 | +0.68% | 8.4천 |
|---|
| 2025.10.14 | ₩31,582 | ₩31,582 | ₩31,582 | ₩31,582 | 0.00% | 500 |
|---|
| 2025.10.13 | ₩31,702 | ₩31,702 | ₩31,702 | ₩31,702 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩31,702 | ₩31,702 | ₩31,702 | ₩31,702 | 0.00% | 0 |
|---|
